CAVA
CAVA Group, Inc. NYQ · CAVA
$63.51
-5.34
(-7.76%)
Deep pullback · -2.36σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CAVA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $68.29 | $68.81 | $63.35 | $63.51 | 4.4M |
| 2026-07-17 | $68.65 | $71.35 | $68.19 | $68.85 | 2.4M |
| 2026-07-16 | $68.51 | $69.87 | $65.96 | $68.10 | 3.3M |
| 2026-07-15 | $71.60 | $74.41 | $69.55 | $69.65 | 3.4M |
| 2026-07-14 | $72.78 | $73.25 | $69.63 | $69.97 | 3.1M |
| 2026-07-13 | $72.55 | $73.20 | $70.97 | $72.54 | 3.4M |
| 2026-07-10 | $68.20 | $72.36 | $68.06 | $72.18 | 2.7M |
| 2026-07-09 | $67.48 | $69.41 | $66.61 | $68.20 | 2.4M |
| 2026-07-08 | $69.24 | $69.25 | $66.22 | $67.59 | 4.1M |
| 2026-07-07 | $71.48 | $72.55 | $68.77 | $69.74 | 2.9M |
| 2026-07-06 | $75.73 | $76.65 | $71.61 | $71.91 | 3.7M |
| 2026-07-02 | $79.66 | $79.75 | $75.74 | $76.88 | 2.3M |
| 2026-07-01 | $78.54 | $79.93 | $76.33 | $79.78 | 2.5M |
| 2026-06-30 | $82.50 | $82.86 | $78.17 | $78.48 | 2.1M |
| 2026-06-29 | $84.50 | $84.74 | $80.80 | $81.87 | 3.6M |
| 2026-06-26 | $81.21 | $85.73 | $80.80 | $83.40 | 2.2M |
| 2026-06-25 | $83.02 | $85.01 | $82.90 | $83.30 | 3.1M |
| 2026-06-24 | $77.56 | $82.30 | $76.78 | $82.24 | 2.4M |
| 2026-06-23 | $80.58 | $81.29 | $77.50 | $77.57 | 4.4M |
| 2026-06-22 | $88.70 | $88.70 | $80.85 | $80.88 | 2.7M |
| 2026-06-18 | $89.37 | $90.62 | $88.00 | $89.18 | 3.2M |
| 2026-06-17 | $87.22 | $90.50 | $86.01 | $88.05 | 2.7M |
| 2026-06-16 | $88.30 | $89.89 | $86.99 | $87.30 | 2.9M |
| 2026-06-15 | $90.17 | $91.63 | $88.05 | $89.52 | 4.8M |
| 2026-06-12 | $89.00 | $92.32 | $88.96 | $90.99 | 3.2M |
| 2026-06-11 | $81.85 | $88.50 | $79.80 | $88.25 | 3.6M |
| 2026-06-10 | $77.97 | $82.57 | $77.15 | $81.56 | 3.9M |
| 2026-06-09 | $74.00 | $77.20 | $73.36 | $76.28 | 3.5M |
| 2026-06-08 | $73.00 | $75.32 | $72.33 | $73.62 | 2.0M |
| 2026-06-05 | $71.50 | $73.36 | $71.20 | $72.60 | 1.9M |
| 2026-06-04 | $71.33 | $74.24 | $70.88 | $71.75 | 3.1M |
| 2026-06-03 | $71.00 | $71.65 | $69.33 | $71.33 | 2.9M |
| 2026-06-02 | $73.79 | $73.93 | $71.86 | $72.44 | 2.1M |
| 2026-06-01 | $77.00 | $77.89 | $73.58 | $74.67 | 2.9M |
| 2026-05-29 | $79.95 | $80.48 | $77.18 | $77.66 | 2.9M |
| 2026-05-28 | $81.25 | $82.02 | $77.13 | $78.20 | 3.3M |
| 2026-05-27 | $81.27 | $85.56 | $81.27 | $82.20 | 2.8M |
| 2026-05-26 | $80.36 | $81.06 | $78.78 | $80.32 | 2.4M |
| 2026-05-22 | $82.50 | $84.25 | $80.16 | $80.42 | 2.1M |
| 2026-05-21 | $79.60 | $81.99 | $76.06 | $81.27 | 3.4M |
| 2026-05-20 | $86.88 | $88.88 | $79.50 | $80.53 | 11.3M |
| 2026-05-19 | $79.46 | $79.71 | $76.88 | $78.12 | 7.6M |
| 2026-05-18 | $77.22 | $80.97 | $76.88 | $79.89 | 4.1M |
| 2026-05-15 | $75.44 | $77.88 | $75.07 | $76.87 | 1.9M |
| 2026-05-14 | $72.51 | $77.26 | $72.50 | $76.09 | 2.4M |
| 2026-05-13 | $76.87 | $77.61 | $72.05 | $72.30 | 3.2M |
| 2026-05-12 | $79.45 | $79.64 | $76.51 | $77.18 | 3.6M |
| 2026-05-11 | $78.89 | $80.87 | $78.49 | $79.99 | 3.7M |
| 2026-05-08 | $85.31 | $85.31 | $79.06 | $79.40 | 4.0M |
| 2026-05-07 | $86.53 | $86.53 | $81.90 | $84.47 | 4.9M |
| 2026-05-06 | $92.05 | $92.53 | $88.00 | $89.51 | 2.1M |
| 2026-05-05 | $89.60 | $90.64 | $89.14 | $90.34 | 1.4M |
| 2026-05-04 | $91.60 | $93.02 | $89.07 | $89.19 | 1.8M |
| 2026-05-01 | $93.96 | $96.19 | $90.50 | $90.98 | 2.7M |
| 2026-04-30 | $92.52 | $94.50 | $91.22 | $93.41 | 2.4M |
| 2026-04-29 | $90.47 | $93.49 | $90.42 | $91.11 | 1.9M |
| 2026-04-28 | $92.50 | $94.34 | $89.58 | $91.04 | 3.1M |
| 2026-04-27 | $94.75 | $95.68 | $92.42 | $94.23 | 1.6M |
| 2026-04-24 | $94.41 | $96.80 | $93.59 | $95.68 | 2.5M |
| 2026-04-23 | $95.30 | $96.57 | $92.84 | $93.11 | 3.3M |
| 2026-04-22 | $97.14 | $98.55 | $95.09 | $96.75 | 3.0M |
| 2026-04-21 | $96.25 | $98.79 | $93.92 | $96.27 | 2.5M |
| 2026-04-20 | $95.89 | $97.85 | $94.51 | $97.39 | 3.1M |
| 2026-04-17 | $92.92 | $96.70 | $92.50 | $94.78 | 3.5M |
| 2026-04-16 | $88.97 | $91.56 | $88.22 | $91.24 | 3.2M |
| 2026-04-15 | $88.59 | $90.25 | $87.50 | $88.44 | 2.0M |
| 2026-04-14 | $84.50 | $88.56 | $84.50 | $88.18 | 2.7M |
| 2026-04-13 | $85.40 | $85.67 | $83.28 | $84.21 | 1.8M |
| 2026-04-10 | $87.14 | $87.82 | $84.52 | $84.94 | 2.1M |
| 2026-04-09 | $85.80 | $87.32 | $84.55 | $86.15 | 1.8M |
| 2026-04-08 | $88.04 | $90.48 | $86.20 | $86.21 | 2.8M |
| 2026-04-07 | $82.65 | $83.84 | $80.58 | $83.42 | 1.8M |
| 2026-04-06 | $78.52 | $82.59 | $78.25 | $82.13 | 1.9M |
| 2026-04-02 | $77.71 | $81.37 | $77.20 | $79.63 | 2.8M |
| 2026-04-01 | $82.26 | $83.44 | $79.00 | $80.14 | 2.4M |
| 2026-03-31 | $79.27 | $81.74 | $77.99 | $80.90 | 2.8M |
| 2026-03-30 | $75.28 | $79.04 | $75.00 | $76.94 | 2.7M |
| 2026-03-27 | $77.72 | $78.01 | $72.63 | $75.42 | 3.9M |
| 2026-03-26 | $80.93 | $82.87 | $78.73 | $78.90 | 2.9M |
| 2026-03-25 | $86.41 | $87.00 | $79.10 | $80.29 | 5.0M |
| 2026-03-24 | $86.01 | $86.67 | $84.17 | $84.43 | 2.7M |
| 2026-03-23 | $86.30 | $90.68 | $86.01 | $87.07 | 2.7M |
| 2026-03-20 | $87.18 | $87.87 | $83.19 | $84.27 | 3.3M |
| 2026-03-19 | $87.53 | $89.71 | $84.17 | $87.64 | 3.3M |
| 2026-03-18 | $89.90 | $91.83 | $88.84 | $88.93 | 3.0M |
| 2026-03-17 | $87.50 | $91.31 | $87.39 | $90.52 | 3.8M |
| 2026-03-16 | $82.38 | $87.76 | $82.25 | $87.25 | 3.9M |
| 2026-03-13 | $81.13 | $83.34 | $80.68 | $82.00 | 2.3M |
| 2026-03-12 | $80.19 | $82.07 | $79.01 | $80.35 | 2.4M |
| 2026-03-11 | $80.02 | $80.75 | $77.01 | $80.50 | 2.2M |
| 2026-03-10 | $81.50 | $82.22 | $79.75 | $80.02 | 3.3M |
| 2026-03-09 | $77.91 | $81.88 | $76.27 | $81.81 | 2.7M |
| 2026-03-06 | $76.66 | $78.91 | $74.80 | $78.59 | 3.2M |
| 2026-03-05 | $79.54 | $81.83 | $77.68 | $79.37 | 3.1M |
| 2026-03-04 | $76.88 | $79.69 | $76.00 | $79.52 | 2.3M |
| 2026-03-03 | $77.60 | $77.80 | $74.81 | $77.07 | 3.8M |
| 2026-03-02 | $81.00 | $81.17 | $77.86 | $78.49 | 5.1M |
| 2026-02-27 | $82.37 | $82.55 | $78.02 | $82.47 | 3.9M |
| 2026-02-26 | $85.01 | $85.75 | $79.54 | $84.74 | 6.9M |
| 2026-02-25 | $78.55 | $86.48 | $77.22 | $85.67 | 17.8M |
| 2026-02-24 | $67.19 | $69.50 | $66.15 | $67.80 | 4.8M |
| 2026-02-23 | $69.22 | $70.64 | $67.72 | $68.35 | 3.9M |
| 2026-02-20 | $68.12 | $70.16 | $67.25 | $70.11 | 2.8M |
| 2026-02-19 | $66.73 | $68.50 | $66.25 | $68.44 | 3.2M |
| 2026-02-18 | $65.98 | $69.06 | $65.65 | $67.73 | 3.3M |
| 2026-02-17 | $64.14 | $64.69 | $61.19 | $63.31 | 3.2M |
| 2026-02-13 | $64.65 | $66.10 | $62.83 | $63.50 | 3.0M |
| 2026-02-12 | $68.54 | $69.30 | $63.20 | $63.61 | 2.4M |
| 2026-02-11 | $69.99 | $71.24 | $67.04 | $67.37 | 2.6M |
| 2026-02-10 | $72.45 | $72.86 | $68.81 | $68.93 | 2.5M |
| 2026-02-09 | $70.67 | $72.98 | $69.01 | $72.48 | 3.5M |
| 2026-02-06 | $65.08 | $70.35 | $64.56 | $69.96 | 4.8M |
| 2026-02-05 | $65.71 | $66.23 | $63.20 | $64.55 | 3.1M |
| 2026-02-04 | $59.45 | $65.53 | $59.45 | $65.41 | 4.3M |
| 2026-02-03 | $59.55 | $61.19 | $58.25 | $60.89 | 3.0M |
| 2026-02-02 | $60.03 | $60.88 | $59.00 | $59.60 | 3.5M |
| 2026-01-30 | $62.45 | $62.97 | $60.53 | $60.62 | 2.9M |
| 2026-01-29 | $62.19 | $63.37 | $61.04 | $63.03 | 2.8M |
| 2026-01-28 | $64.39 | $65.35 | $62.63 | $62.70 | 2.7M |
| 2026-01-27 | $62.50 | $62.83 | $60.82 | $62.33 | 2.6M |
| 2026-01-26 | $65.63 | $65.63 | $62.07 | $62.55 | 4.2M |
| 2026-01-23 | $66.94 | $67.90 | $65.51 | $66.32 | 2.8M |
| 2026-01-22 | $67.60 | $68.39 | $65.77 | $66.09 | 3.5M |
| 2026-01-21 | $69.59 | $69.69 | $65.18 | $66.92 | 5.0M |